Biosergen AB (publ) (STO:BIOSGN)
Sweden
· Delayed Price · Currency is SEK 37.00
-1.00 (-2.63%)
Mar 9, 2026, 2:38 PM CET
Biosergen AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 37.20 | 38.40 | 37.00 | 37.00 | 37.00 | -2.63% | 177 |
| Mar 6, 2026 | 38.40 | 39.40 | 38.00 | 38.00 | 38.00 | -1.04% | 1,230 |
| Mar 4, 2026 | 38.00 | 38.40 | 38.00 | 38.40 | 38.40 | - | 626 |
| Mar 3, 2026 | 38.40 | 39.20 | 37.60 | 38.40 | 38.40 | - | 3,657 |
| Mar 2, 2026 | 38.40 | 38.40 | 38.40 | 38.40 | 38.40 | - | 380 |
| Feb 27, 2026 | 38.00 | 38.40 | 37.00 | 38.40 | 38.40 | 0.52% | 1,024 |
| Feb 26, 2026 | 38.20 | 39.40 | 38.20 | 38.20 | 38.20 | -0.52% | 136 |
| Feb 25, 2026 | 38.00 | 38.40 | 38.00 | 38.40 | 38.40 | -2.54% | 1,420 |
| Feb 24, 2026 | 38.60 | 39.40 | 38.60 | 39.40 | 39.40 | 1.03% | 347 |
| Feb 23, 2026 | 39.40 | 39.40 | 39.00 | 39.00 | 39.00 | -2.50% | 779 |
| Feb 20, 2026 | 40.00 | 41.60 | 39.20 | 40.00 | 40.00 | -3.85% | 1,394 |
| Feb 19, 2026 | 41.00 | 41.60 | 40.00 | 41.60 | 41.60 | -2.35% | 783 |
| Feb 18, 2026 | 41.00 | 42.60 | 41.00 | 42.60 | 42.60 | 3.90% | 190 |
| Feb 17, 2026 | 42.00 | 42.40 | 41.00 | 41.00 | 41.00 | -5.53% | 862 |
| Feb 16, 2026 | 43.60 | 43.60 | 42.00 | 43.40 | 43.40 | -0.46% | 10 |
| Feb 13, 2026 | 43.40 | 44.60 | 40.40 | 43.60 | 43.60 | 0.46% | 2,839 |
| Feb 12, 2026 | 43.60 | 43.60 | 42.40 | 43.40 | 43.40 | 2.84% | 268 |
| Feb 11, 2026 | 42.20 | 42.20 | 42.20 | 42.20 | 42.20 | - | 212 |
| Feb 10, 2026 | 43.60 | 43.60 | 42.20 | 42.20 | 42.20 | -3.21% | 4,459 |
| Feb 9, 2026 | 45.40 | 45.60 | 43.60 | 43.60 | 43.60 | -3.96% | 5,228 |
| Feb 6, 2026 | 44.00 | 45.60 | 44.00 | 45.40 | 45.40 | 4.13% | 1,233 |
| Feb 5, 2026 | 44.60 | 47.80 | 43.60 | 43.60 | 43.60 | -3.11% | 5,179 |
| Feb 4, 2026 | 44.60 | 45.60 | 44.60 | 45.00 | 45.00 | 3.21% | 747 |
| Feb 3, 2026 | 42.60 | 47.40 | 42.00 | 43.60 | 43.60 | 2.83% | 1,490 |
| Feb 2, 2026 | 41.00 | 42.40 | 41.00 | 42.40 | 42.40 | 0.95% | 233 |
| Jan 30, 2026 | 44.40 | 44.60 | 40.80 | 42.00 | 42.00 | -5.83% | 1,125 |
| Jan 29, 2026 | 44.60 | 44.60 | 43.00 | 44.60 | 44.60 | 3.72% | 1,360 |
| Jan 28, 2026 | 41.40 | 44.00 | 40.00 | 43.00 | 43.00 | 3.86% | 3,841 |
| Jan 27, 2026 | 41.60 | 41.60 | 41.40 | 41.40 | 41.40 | - | 425 |
| Jan 26, 2026 | 40.40 | 41.60 | 38.60 | 41.40 | 41.40 | -0.48% | 3,043 |
| Jan 23, 2026 | 41.60 | 41.60 | 41.60 | 41.60 | 41.60 | - | 193 |
| Jan 22, 2026 | 38.80 | 45.00 | 38.60 | 41.60 | 41.60 | 3.48% | 3,003 |
| Jan 21, 2026 | 40.00 | 40.20 | 40.00 | 40.20 | 40.20 | 0.50% | 2,513 |
| Jan 20, 2026 | 38.60 | 40.00 | 38.60 | 40.00 | 40.00 | - | 2,129 |
| Jan 19, 2026 | 41.60 | 41.60 | 38.60 | 40.00 | 40.00 | - | 526 |
| Jan 16, 2026 | 39.20 | 40.60 | 39.20 | 40.00 | 40.00 | -3.85% | 859 |
| Jan 15, 2026 | 38.40 | 41.60 | 37.20 | 41.60 | 41.60 | 4.00% | 2,799 |
| Jan 14, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | 1.27% | 208 |
| Jan 13, 2026 | 38.50 | 40.00 | 38.50 | 39.50 | 39.50 | 1.41% | 169 |
| Jan 12, 2026 | 38.95 | 40.00 | 38.95 | 38.95 | 38.95 | -0.13% | 1,272 |
| Jan 9, 2026 | 38.50 | 40.00 | 36.00 | 39.00 | 39.00 | -2.50% | 1,854 |
| Jan 8, 2026 | 38.50 | 40.00 | 38.50 | 40.00 | 40.00 | - | 1,085 |
| Jan 7, 2026 | 40.00 | 40.00 | 38.50 | 40.00 | 40.00 | - | 874 |
| Jan 5, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - | 17 |
| Jan 2, 2026 | 39.52 | 40.00 | 38.06 | 40.00 | 40.00 | 1.21% | 1,725 |
| Dec 30, 2025 | 39.50 | 39.52 | 35.00 | 39.52 | 39.52 | -3.61% | 6,694 |
| Dec 29, 2025 | 41.00 | 42.60 | 37.00 | 41.00 | 41.00 | -3.76% | 1,493 |
| Dec 23, 2025 | 43.98 | 43.98 | 41.00 | 42.60 | 42.60 | -3.18% | 835 |
| Dec 22, 2025 | 42.50 | 44.00 | 42.50 | 44.00 | 44.00 | 1.85% | 288 |
| Dec 19, 2025 | 41.50 | 43.20 | 41.50 | 43.20 | 43.20 | 4.05% | 1,029 |
| Dec 18, 2025 | 43.00 | 43.00 | 41.52 | 41.52 | 41.52 | -1.19% | 213 |
| Dec 17, 2025 | 42.02 | 42.02 | 42.00 | 42.02 | 42.02 | -2.28% | 326 |
| Dec 16, 2025 | 42.32 | 43.00 | 42.30 | 43.00 | 43.00 | 1.18% | 203 |
| Dec 15, 2025 | 45.22 | 45.22 | 41.50 | 42.50 | 42.50 | -9.57% | 1,761 |
| Dec 12, 2025 | 48.10 | 48.10 | 46.06 | 47.00 | 47.00 | -2.29% | 599 |
| Dec 11, 2025 | 46.02 | 48.50 | 46.02 | 48.10 | 48.10 | 2.34% | 839 |
| Dec 10, 2025 | 46.04 | 47.00 | 45.50 | 47.00 | 47.00 | 0.04% | 223 |
| Dec 9, 2025 | 49.50 | 49.50 | 46.02 | 46.98 | 46.98 | -6.79% | 2,621 |
| Dec 8, 2025 | 49.50 | 50.50 | 49.50 | 50.40 | 50.40 | 0.40% | 1,802 |
| Dec 5, 2025 | 49.30 | 50.50 | 47.60 | 50.20 | 50.20 | 2.46% | 2,403 |
| Dec 4, 2025 | 46.78 | 50.50 | 46.78 | 49.00 | 49.00 | 8.88% | 1,893 |
| Dec 3, 2025 | 46.76 | 46.78 | 45.00 | 45.00 | 45.00 | -2.17% | 434 |
| Dec 2, 2025 | 45.50 | 46.76 | 45.50 | 46.00 | 46.00 | 1.10% | 452 |
| Dec 1, 2025 | 45.00 | 45.50 | 43.30 | 45.50 | 45.50 | -2.78% | 4,054 |
| Nov 28, 2025 | 46.00 | 46.80 | 43.60 | 46.80 | 46.80 | -0.21% | 939 |
| Nov 27, 2025 | 46.00 | 46.90 | 46.00 | 46.90 | 46.90 | 1.96% | 1,900 |
| Nov 26, 2025 | 46.20 | 46.20 | 43.60 | 46.00 | 46.00 | -1.50% | 1,284 |
| Nov 25, 2025 | 48.30 | 48.30 | 45.90 | 46.70 | 46.70 | -2.51% | 2,386 |
| Nov 24, 2025 | 45.00 | 49.70 | 44.80 | 47.90 | 47.90 | -2.04% | 3,942 |
| Nov 21, 2025 | 47.00 | 48.90 | 45.10 | 48.90 | 48.90 | 4.04% | 3,427 |
| Nov 20, 2025 | 43.70 | 49.90 | 43.60 | 47.00 | 47.00 | -6.00% | 6,809 |
| Nov 19, 2025 | 47.50 | 50.00 | 40.00 | 50.00 | 50.00 | 5.26% | 1,910 |
| Nov 18, 2025 | 50.00 | 50.00 | 47.50 | 47.50 | 47.50 | -5.00% | 164 |
| Nov 17, 2025 | 44.60 | 50.00 | 40.20 | 50.00 | 50.00 | 12.11% | 2,957 |
| Nov 14, 2025 | 44.80 | 44.80 | 43.50 | 44.60 | 44.60 | -1.11% | 185 |
| Nov 13, 2025 | 48.40 | 48.40 | 43.50 | 45.10 | 45.10 | -4.85% | 673 |
| Nov 12, 2025 | 48.70 | 48.70 | 44.10 | 47.40 | 47.40 | -0.42% | 546 |
| Nov 11, 2025 | 44.20 | 48.60 | 44.10 | 47.60 | 47.60 | 2.37% | 169 |
| Nov 10, 2025 | 45.90 | 48.40 | 43.40 | 46.50 | 46.50 | 1.31% | 781 |
| Nov 7, 2025 | 45.10 | 48.60 | 43.40 | 45.90 | 45.90 | -4.18% | 1,177 |
| Nov 6, 2025 | 49.00 | 49.00 | 46.60 | 47.90 | 47.90 | 6.44% | 93 |
| Nov 5, 2025 | 48.70 | 48.70 | 44.60 | 45.00 | 45.00 | -4.46% | 574 |
| Nov 4, 2025 | 47.00 | 49.80 | 45.10 | 47.10 | 47.10 | - | 250 |
| Nov 3, 2025 | 49.70 | 49.70 | 45.00 | 47.10 | 47.10 | 0.21% | 2,399 |
| Oct 31, 2025 | 46.40 | 48.90 | 46.10 | 47.00 | 47.00 | 1.51% | 229 |
| Oct 30, 2025 | 48.90 | 48.90 | 46.30 | 46.30 | 46.30 | -5.32% | 240 |
| Oct 29, 2025 | 48.60 | 48.90 | 46.30 | 48.90 | 48.90 | 0.62% | 562 |
| Oct 28, 2025 | 48.80 | 48.80 | 48.60 | 48.60 | 48.60 | 3.40% | 315 |
| Oct 27, 2025 | 47.00 | 48.90 | 46.20 | 47.00 | 47.00 | -0.21% | 436 |
| Oct 24, 2025 | 48.00 | 49.70 | 46.30 | 47.10 | 47.10 | -2.48% | 1,474 |
| Oct 23, 2025 | 48.50 | 49.60 | 45.80 | 48.30 | 48.30 | -3.01% | 1,385 |
| Oct 22, 2025 | 49.90 | 49.90 | 49.80 | 49.80 | 49.80 | -0.20% | 3 |
| Oct 21, 2025 | 50.00 | 50.00 | 44.80 | 49.90 | 49.90 | -0.20% | 2,252 |
| Oct 20, 2025 | 45.70 | 50.00 | 45.60 | 50.00 | 50.00 | 9.65% | 1,071 |
| Oct 17, 2025 | 40.70 | 49.90 | 40.70 | 45.60 | 45.60 | -4.00% | 1,684 |
| Oct 16, 2025 | 48.70 | 50.00 | 47.50 | 47.50 | 47.50 | -2.66% | 262 |
| Oct 15, 2025 | 50.00 | 50.00 | 48.00 | 48.80 | 48.80 | -3.56% | 807 |
| Oct 14, 2025 | 48.30 | 52.00 | 48.30 | 50.60 | 50.60 | 3.27% | 1,090 |
| Oct 13, 2025 | 48.50 | 51.80 | 48.30 | 49.00 | 49.00 | -2.78% | 329 |
| Oct 10, 2025 | 51.20 | 51.20 | 48.50 | 50.40 | 50.40 | -0.40% | 776 |